Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2003 | 31.00 | 31.62 | 31.00 | 31.60 | 23,988,500 | +0.72(+2.33%) |
Oct 30, 2003 | 30.71 | 31.33 | 30.70 | 30.88 | 24,829,100 | -0.39(-1.25%) |
Oct 29, 2003 | 31.38 | 31.47 | 31.06 | 31.27 | 19,020,400 | -0.23(-0.73%) |
Oct 28, 2003 | 30.98 | 31.50 | 30.93 | 31.50 | 18,472,100 | +0.53(+1.71%) |
Oct 27, 2003 | 31.02 | 31.32 | 30.91 | 30.97 | 14,656,500 | +0.13(+0.42%) |
Oct 24, 2003 | 31.01 | 31.01 | 30.58 | 30.84 | 15,805,500 | -0.17(-0.55%) |
Oct 23, 2003 | 30.60 | 31.14 | 30.55 | 31.01 | 19,426,800 | +0.39(+1.27%) |
Oct 22, 2003 | 31.00 | 31.20 | 30.50 | 30.62 | 25,708,900 | -0.88(-2.79%) |
Oct 21, 2003 | 31.00 | 31.62 | 30.90 | 31.50 | 19,069,200 | +0.50(+1.61%) |
Oct 20, 2003 | 30.56 | 31.00 | 30.56 | 31.00 | 12,980,700 | +0.44(+1.44%) |
Oct 17, 2003 | 30.88 | 30.90 | 30.50 | 30.56 | 16,866,200 | -0.32(-1.04%) |
Oct 16, 2003 | 30.65 | 30.98 | 29.50 | 30.88 | 17,846,100 | +0.28(+0.92%) |
Oct 15, 2003 | 30.88 | 30.95 | 30.49 | 30.60 | 19,485,600 | -0.28(-0.91%) |
Oct 14, 2003 | 30.50 | 30.94 | 30.40 | 30.88 | 15,693,400 | +0.21(+0.68%) |
Oct 13, 2003 | 30.80 | 31.06 | 30.55 | 30.67 | 13,310,100 | -0.08(-0.26%) |
Oct 10, 2003 | 30.77 | 31.05 | 30.68 | 30.75 | 12,815,400 | -0.21(-0.68%) |
Oct 09, 2003 | 30.85 | 31.02 | 30.71 | 30.96 | 17,663,200 | +0.30(+0.98%) |
Oct 08, 2003 | 30.70 | 30.79 | 30.48 | 30.66 | 14,938,700 | +0.01(+0.03%) |
Oct 07, 2003 | 30.51 | 31.00 | 30.46 | 30.65 | 17,920,600 | -0.10(-0.33%) |
Oct 06, 2003 | 30.70 | 30.96 | 30.68 | 30.75 | 12,780,700 | -0.03(-0.10%) |
Oct 03, 2003 | 31.40 | 31.45 | 30.78 | 30.78 | 20,281,900 | -0.27(-0.87%) |
Oct 02, 2003 | 30.67 | 31.13 | 30.61 | 31.05 | 17,359,400 | +0.25(+0.81%) |
Oct 01, 2003 | 30.36 | 30.84 | 30.30 | 30.80 | 24,028,900 | +0.42(+1.38%) |
Sep 30, 2003 | 30.89 | 30.90 | 30.25 | 30.38 | 20,064,300 | -0.51(-1.65%) |
Sep 29, 2003 | 30.60 | 31.00 | 30.50 | 30.89 | 15,392,900 | +0.33(+1.08%) |
Sep 26, 2003 | 30.35 | 30.85 | 30.25 | 30.56 | 16,434,600 | +0.03(+0.10%) |
Sep 25, 2003 | 30.85 | 30.94 | 30.50 | 30.53 | 17,023,700 | -0.37(-1.20%) |
Sep 24, 2003 | 31.80 | 31.80 | 30.80 | 30.90 | 19,826,600 | -0.70(-2.22%) |
Sep 23, 2003 | 31.20 | 31.83 | 31.20 | 31.60 | 19,145,800 | +0.46(+1.48%) |
Sep 22, 2003 | 31.03 | 31.37 | 30.94 | 31.14 | 17,480,200 | -0.31(-0.99%) |
Sep 19, 2003 | 32.03 | 32.04 | 31.45 | 31.45 | 30,709,100 | -0.60(-1.87%) |
Sep 18, 2003 | 32.00 | 32.37 | 32.00 | 32.05 | 19,875,100 | -0.06(-0.19%) |
Sep 17, 2003 | 31.99 | 32.30 | 31.91 | 32.11 | 15,781,600 | +0.12(+0.38%) |
Sep 16, 2003 | 31.86 | 32.04 | 31.85 | 31.99 | 14,499,700 | +0.13(+0.41%) |
Sep 15, 2003 | 31.96 | 32.08 | 31.77 | 31.86 | 14,474,200 | -0.04(-0.13%) |
Sep 12, 2003 | 31.97 | 32.00 | 31.56 | 31.90 | 14,699,700 | +0.06(+0.19%) |
Sep 11, 2003 | 32.02 | 32.15 | 31.75 | 31.84 | 17,358,600 | +0.07(+0.22%) |
Sep 10, 2003 | 31.87 | 32.20 | 31.63 | 31.77 | 20,487,600 | +0.09(+0.28%) |
Sep 09, 2003 | 31.61 | 31.84 | 31.26 | 31.68 | 21,680,800 | +0.21(+0.67%) |
Sep 08, 2003 | 30.88 | 31.82 | 30.86 | 31.47 | 23,599,200 | +0.96(+3.15%) |
Sep 05, 2003 | 30.60 | 31.01 | 30.41 | 30.51 | 18,802,800 | -0.09(-0.29%) |
Sep 04, 2003 | 30.45 | 30.69 | 29.96 | 30.60 | 26,578,700 | -0.28(-0.91%) |
Sep 03, 2003 | 30.65 | 30.95 | 30.40 | 30.88 | 27,907,500 | +0.42(+1.38%) |
Sep 02, 2003 | 30.15 | 30.55 | 29.90 | 30.46 | 21,858,400 | +0.54(+1.80%) |
Aug 29, 2003 | 29.82 | 29.98 | 29.62 | 29.92 | 15,336,000 | +0.11(+0.37%) |
Aug 28, 2003 | 29.95 | 30.05 | 29.54 | 29.81 | 18,006,600 | -0.10(-0.33%) |
Aug 27, 2003 | 30.27 | 30.27 | 29.78 | 29.91 | 20,637,900 | -0.10(-0.33%) |
Aug 26, 2003 | 29.81 | 30.13 | 29.65 | 30.01 | 18,459,400 | +0.14(+0.47%) |
Aug 25, 2003 | 29.50 | 29.96 | 29.50 | 29.87 | 19,334,900 | +0.32(+1.08%) |
Aug 22, 2003 | 30.28 | 30.28 | 29.46 | 29.55 | 35,318,200 | -0.24(-0.81%) |
Aug 21, 2003 | 30.13 | 30.25 | 29.43 | 29.79 | 60,488,300 | -0.95(-3.09%) |
Aug 20, 2003 | 31.02 | 31.15 | 30.63 | 30.74 | 24,456,000 | -0.53(-1.69%) |
Aug 19, 2003 | 31.49 | 31.58 | 31.15 | 31.27 | 17,007,600 | -0.20(-0.64%) |
Aug 18, 2003 | 31.60 | 31.71 | 31.44 | 31.47 | 16,253,000 | +0.05(+0.16%) |
Aug 15, 2003 | 31.30 | 31.67 | 31.16 | 31.42 | 11,657,900 | +0.31(+1.00%) |
Aug 14, 2003 | 31.66 | 31.81 | 31.00 | 31.11 | 27,729,000 | -0.45(-1.43%) |
Aug 13, 2003 | 32.42 | 32.42 | 31.35 | 31.56 | 41,598,900 | -1.31(-3.99%) |
Aug 12, 2003 | 33.10 | 33.10 | 32.60 | 32.87 | 13,858,800 | -0.04(-0.12%) |
Aug 11, 2003 | 32.86 | 33.14 | 32.80 | 32.91 | 12,381,500 | -0.06(-0.18%) |
Aug 08, 2003 | 32.97 | 33.20 | 32.65 | 32.97 | 9,732,300 | +0.03(+0.09%) |
Aug 07, 2003 | 32.28 | 32.98 | 32.26 | 32.94 | 14,215,000 | +0.49(+1.51%) |
Aug 06, 2003 | 32.32 | 32.90 | 32.27 | 32.45 | 14,773,700 | -0.05(-0.15%) |
Aug 05, 2003 | 33.15 | 33.30 | 32.50 | 32.50 | 15,756,400 | -0.57(-1.72%) |
Aug 04, 2003 | 32.68 | 33.31 | 32.40 | 33.07 | 14,114,700 | +0.39(+1.19%) |